EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	57.00	57.20	55.40	55.80	55.80	-2.28%	1,805,815
Jul 15, 2026	56.50	57.50	55.20	57.10	57.10	2.70%	2,784,662
Jul 14, 2026	57.00	58.00	52.20	55.60	55.60	-3.14%	3,881,361
Jul 13, 2026	60.60	61.60	56.60	57.40	57.40	-4.33%	3,203,977
Jul 9, 2026	61.00	61.30	59.60	60.00	60.00	0.84%	1,897,212
Jul 8, 2026	60.50	62.50	58.90	59.50	59.50	-1.65%	2,932,631
Jul 7, 2026	64.20	64.60	60.00	60.50	60.50	-4.88%	3,435,576
Jul 6, 2026	66.00	66.80	63.60	64.60	63.60	0.31%	3,959,725
Jul 3, 2026	63.80	64.90	63.30	64.40	63.41	0.16%	2,022,463
Jul 2, 2026	64.00	64.70	63.20	64.30	63.31	-2.13%	3,114,893
Jul 1, 2026	64.30	68.80	64.20	65.70	64.69	4.45%	11,941,805
Jun 30, 2026	62.60	63.60	61.40	62.90	61.93	2.11%	3,351,951
Jun 29, 2026	63.00	63.90	61.20	61.60	60.65	-2.22%	3,225,243
Jun 26, 2026	66.10	67.20	62.90	63.00	62.03	-5.97%	4,947,214
Jun 25, 2026	69.70	70.10	66.20	67.00	65.97	-2.90%	5,322,986
Jun 24, 2026	68.30	69.70	67.30	69.00	67.94	-0.43%	4,671,911
Jun 23, 2026	72.60	72.80	69.10	69.30	68.23	-4.28%	7,447,514
Jun 22, 2026	74.00	74.40	72.30	72.40	71.28	-1.50%	8,478,065
Jun 18, 2026	72.00	75.50	71.80	73.50	72.37	1.24%	11,027,280
Jun 17, 2026	70.50	73.20	69.00	72.60	71.48	2.11%	6,509,417
Jun 16, 2026	74.20	75.00	71.10	71.10	70.00	-3.27%	10,550,100
Jun 15, 2026	73.50	76.70	72.60	73.50	72.37	0.68%	21,406,730
Jun 12, 2026	76.00	77.90	72.50	73.00	71.87	-2.67%	35,966,870
Jun 11, 2026	73.20	76.00	71.50	75.00	73.84	2.32%	32,055,690
Jun 10, 2026	71.10	77.00	70.90	73.30	72.17	2.37%	46,626,390
Jun 9, 2026	67.00	73.20	66.10	71.60	70.50	7.51%	24,827,145
Jun 8, 2026	59.70	67.40	59.70	66.60	65.57	0.45%	11,056,058
Jun 5, 2026	67.80	68.00	64.00	66.30	65.28	-2.21%	7,314,216
Jun 4, 2026	68.70	70.90	67.80	67.80	66.75	-2.02%	8,914,227
Jun 3, 2026	76.00	76.20	68.20	69.20	68.13	-7.98%	29,668,420
Jun 2, 2026	70.40	75.20	69.90	75.20	74.04	9.94%	22,576,080
Jun 1, 2026	72.00	73.00	67.50	68.40	67.34	-5.00%	14,888,350
May 29, 2026	73.00	74.90	70.50	72.00	70.89	-0.28%	17,963,870
May 28, 2026	70.50	77.00	69.50	72.20	71.09	3.14%	29,697,570
May 27, 2026	75.00	75.00	69.50	70.00	68.92	-4.11%	14,262,460
May 26, 2026	73.00	74.60	69.60	73.00	71.87	-0.41%	15,214,710
May 25, 2026	79.10	81.90	73.00	73.30	72.17	-1.61%	36,332,290
May 22, 2026	74.00	74.50	71.20	74.50	73.35	9.88%	21,793,140
May 21, 2026	67.80	67.80	67.80	67.80	66.75	9.89%	3,568,487
May 20, 2026	59.00	61.70	58.30	61.70	60.75	9.98%	13,866,640
May 19, 2026	56.10	58.00	53.20	56.10	55.23	-2.09%	20,166,730
May 18, 2026	59.00	60.20	55.00	57.30	56.42	2.14%	52,561,900
May 15, 2026	56.00	56.10	54.20	56.10	55.23	10.00%	24,415,600
May 14, 2026	48.50	51.00	46.60	51.00	50.21	9.80%	34,119,730
May 13, 2026	46.20	47.00	44.35	46.45	45.73	-0.96%	11,452,300
May 12, 2026	45.00	47.00	43.60	46.90	46.18	4.22%	19,697,230
May 11, 2026	43.45	45.40	42.85	45.00	44.31	6.13%	19,158,090
May 8, 2026	42.45	43.40	41.05	42.40	41.75	0.71%	11,908,490
May 7, 2026	42.25	43.20	40.90	42.10	41.45	2.18%	12,538,490
May 6, 2026	40.45	42.85	39.95	41.20	40.56	3.78%	15,354,790